Skip to main content
Dynamic Active Ultra Short Term Bond ETF (TSX: DXV)
Canada flag Canada · Delayed Price · Currency is CAD
19.66
-0.01 (-0.05%)
Dec 24, 2024, 12:55 PM EST

DXV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202419.6819.6819.6519.6619.66-0.05%4,823
Dec 23, 202419.6719.6719.6519.6719.67-0.20%7,723
Dec 20, 202419.6719.7119.6619.7119.710.25%38,937
Dec 19, 202419.6319.6819.6319.6619.660.10%15,800
Dec 18, 202419.6719.6719.6319.6419.64-0.10%21,609
Dec 17, 202419.6819.6819.6619.6619.660.05%2,547
Dec 16, 202419.6519.6519.6219.6519.65-8,700
Dec 13, 202419.6519.6519.6319.6519.65-36,900
Dec 12, 202419.6819.6819.6319.6519.650.10%2,400
Dec 11, 202419.6519.6519.6319.6319.63-0.15%8,100
Dec 10, 202419.6419.6619.6419.6619.660.20%8,010
Dec 9, 202419.6619.6619.6219.6219.62-0.30%10,831
Dec 6, 202419.6519.6819.6419.6819.680.25%10,800
Dec 5, 202419.6419.6419.6319.6319.63-0.15%4,800
Dec 4, 202419.6519.6619.6519.6619.660.25%5,100
Dec 3, 202419.6019.6219.6019.6119.61-0.05%6,800
Dec 2, 202419.6919.6919.6019.6219.62-0.36%4,346
Nov 29, 202419.6419.6919.5919.6919.690.31%10,502
Nov 28, 202419.6019.6319.6019.6319.630.36%6,131
Nov 27, 202419.6319.6319.5619.5619.56-0.20%24,244
Nov 26, 202419.6219.6219.5719.6019.60-0.20%5,100
Nov 25, 202419.6619.6619.6319.6419.56-0.05%9,742
Nov 22, 202419.6219.6519.6119.6519.570.10%7,936
Nov 21, 202419.6719.6719.6219.6319.55-0.05%11,700
Nov 20, 202419.6719.6719.6319.6419.56-0.05%5,700
Nov 19, 202419.6519.6619.6419.6519.57-0.10%14,100
Nov 18, 202419.6519.6719.6319.6719.590.15%44,700
Nov 15, 202419.6619.6619.6319.6419.56-0.05%5,030
Nov 14, 202419.6519.6519.6319.6519.570.05%8,641
Nov 13, 202419.6219.6419.6219.6419.560.20%2,223
Nov 12, 202419.6019.6119.6019.6019.52-0.05%10,400
Nov 11, 202419.6719.6719.6119.6119.530.05%4,300
Nov 8, 202419.6419.6519.5919.6019.52-0.25%7,539
Nov 7, 202419.6519.6719.6419.6519.570.05%15,100
Nov 6, 202419.6719.6719.6119.6419.56-0.05%1,800
Nov 5, 202419.6119.6519.6119.6519.570.10%19,700
Nov 4, 202419.6019.6319.6019.6319.550.10%3,000
Nov 1, 202419.6119.6119.6019.6119.53-0.05%1,334
Oct 31, 202419.6419.6419.6019.6219.54-0.05%8,309
Oct 30, 202419.5719.6319.5719.6319.550.31%10,200
Oct 29, 202419.6119.6119.5619.5719.49-0.15%18,000
Oct 28, 202419.5719.6219.5719.6019.52-0.46%20,208
Oct 25, 202419.6819.6919.6519.6919.610.05%4,016
Oct 24, 202419.6819.6919.6719.6819.60-0.05%155,500
Oct 23, 202419.6819.6919.6619.6919.61-5,249
Oct 22, 202419.6919.6919.6619.6919.610.31%7,111
Oct 21, 202419.6819.6819.6319.6319.55-0.30%8,700
Oct 18, 202419.6619.6919.6619.6919.610.20%8,942
Oct 17, 202419.6519.6519.6219.6519.57-0.10%4,200
Oct 16, 202419.6719.6819.6519.6719.59-0.05%15,600
Oct 15, 202419.6519.6819.6519.6819.600.10%14,000
Oct 11, 202419.6219.6619.6219.6619.58-0.05%2,102
Oct 10, 202419.6419.6719.6419.6719.590.15%10,929
Oct 9, 202419.6219.6419.6219.6419.56-747
Oct 8, 202419.6219.6519.6219.6419.560.10%11,231
Oct 7, 202419.6019.6219.5919.6219.540.15%7,406
Oct 4, 202419.6119.6119.5919.5919.51-0.10%9,301
Oct 3, 202419.6119.6119.5919.6119.53-0.05%14,232
Oct 2, 202419.6119.6219.6119.6219.54-0.10%4,301
Oct 1, 202419.6119.6419.6119.6419.560.05%701
Sep 30, 202419.6519.6519.6319.6319.550.15%1,500
Sep 27, 202419.6219.6219.5919.6019.52-3,910
Sep 26, 202419.6319.6319.5819.6019.520.05%5,600
Sep 25, 202419.6019.6019.5919.5919.51-6,030
Sep 24, 202419.6119.6119.5719.5919.51-0.46%5,122
Sep 23, 202419.6819.6819.6519.6819.52-4,922
Sep 20, 202419.6119.6819.6119.6819.520.31%7,100
Sep 19, 202419.6219.6719.6119.6219.460.05%17,000
Sep 18, 202419.6819.6819.6119.6119.45-0.10%24,900
Sep 17, 202419.6719.6719.6219.6319.47-0.10%4,300
Sep 16, 202419.6319.6619.6219.6519.490.20%7,800
Sep 13, 202419.6119.6119.6119.6119.450.10%1,400
Sep 12, 202419.6319.6319.5919.5919.430.05%9,424
Sep 11, 202419.6519.6519.5819.5819.42-0.41%76,404
Sep 10, 202419.6319.6619.6319.6619.500.10%2,409
Sep 9, 202419.6019.6419.5919.6419.480.31%54,400
Sep 6, 202419.5719.6219.5519.5819.420.10%9,011
Sep 5, 202419.6219.6219.5619.5619.40-0.51%10,101
Sep 4, 202419.6119.6619.6119.6619.500.41%6,000
Sep 3, 202419.6019.6119.5619.5819.420.05%11,224
Aug 30, 202419.5819.5919.5719.5719.41-4,600
Aug 29, 202419.5919.5919.5619.5719.41-28,000
Aug 28, 202419.5919.5919.5419.5719.41-0.15%4,900
Aug 27, 202419.5919.6019.5519.6019.43-0.25%22,200
Aug 26, 202419.6919.6919.6419.6519.40-0.20%1,300
Aug 23, 202419.6519.6919.6519.6919.440.25%3,300
Aug 22, 202419.6619.6619.6019.6419.39-0.25%17,617
Aug 21, 202419.6619.7019.6619.6919.440.05%7,322
Aug 20, 202419.6919.6919.6719.6819.430.36%1,300
Aug 19, 202419.6319.6319.6119.6119.36-0.05%3,831
Aug 16, 202419.6619.6619.6219.6219.37-0.05%2,800
Aug 15, 202419.6419.6419.6019.6319.38-0.10%2,128
Aug 14, 202419.6519.6519.6519.6519.40-0.20%102
Aug 13, 202419.6219.6919.6219.6919.440.41%1,435
Aug 12, 202419.7419.7419.6119.6119.36-0.31%2,202
Aug 9, 202419.6619.6719.6419.6719.420.31%4,800
Aug 8, 202419.6119.6319.6119.6119.360.05%1,000
Aug 7, 202419.5519.6119.5519.6019.35-4,101
Aug 6, 202419.6519.6519.5919.6019.35-0.61%6,638
Aug 2, 202419.5819.7219.5819.7219.470.25%11,423